Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Pacific Mining Corp (OP: USGDF )

0.1478 +0.0078 (+5.57%)
Streaming Delayed Price Updated: 3:19 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2022 0.3808 0.3808 0.3553 0.3590 196,752 -0.02(-4.32%)
Aug 30, 2022 0.4033 0.4050 0.3666 0.3752 120,729 -0.02(-5.16%)
Aug 29, 2022 0.4000 0.4085 0.3901 0.3956 108,237 +0.00(+0.15%)
Aug 26, 2022 0.4026 0.4111 0.3950 0.3950 267,670 -0.00(-0.58%)
Aug 25, 2022 0.4170 0.4265 0.3973 0.3973 193,324 -0.02(-4.03%)
Aug 24, 2022 0.4050 0.4169 0.3996 0.4140 146,996 +0.02(+5.16%)
Aug 23, 2022 0.3950 0.4130 0.3886 0.3937 157,220 -0.00(-0.33%)
Aug 22, 2022 0.4153 0.4202 0.3932 0.3950 149,730 -0.03(-6.73%)
Aug 19, 2022 0.4391 0.4518 0.4100 0.4235 173,505 -0.01(-2.98%)
Aug 18, 2022 0.4341 0.4450 0.4300 0.4365 63,599 +0.00(+0.88%)
Aug 17, 2022 0.4440 0.4600 0.4300 0.4327 221,416 -0.01(-2.87%)
Aug 16, 2022 0.4540 0.4540 0.4200 0.4455 237,023 +0.03(+6.07%)
Aug 15, 2022 0.3841 0.4700 0.3841 0.4200 704,046 +0.03(+8.16%)
Aug 12, 2022 0.3980 0.3980 0.3793 0.3883 139,576 +0.00(+0.00%)
Aug 11, 2022 0.3770 0.4150 0.3770 0.3883 261,866 -0.03(-6.41%)
Aug 10, 2022 0.4286 0.4286 0.4000 0.4149 76,501 -0.00(-0.36%)
Aug 09, 2022 0.4000 0.4164 0.4000 0.4164 35,822 +0.02(+4.33%)
Aug 08, 2022 0.4043 0.4204 0.3950 0.3991 95,095 +0.00(+0.66%)
Aug 05, 2022 0.4000 0.4110 0.3950 0.3965 112,135 -0.03(-6.24%)
Aug 04, 2022 0.4600 0.4600 0.3900 0.4229 82,128 +0.01(+2.50%)
Aug 03, 2022 0.4150 0.4160 0.3900 0.4126 30,803 -0.00(-1.08%)
Aug 02, 2022 0.4470 0.4470 0.3919 0.4171 151,481 -0.04(-9.21%)
Aug 01, 2022 0.4012 0.4594 0.4012 0.4594 74,928 +0.03(+7.61%)
Jul 29, 2022 0.4200 0.4400 0.4087 0.4269 172,548 +0.00(+0.73%)
Jul 28, 2022 0.4200 0.4240 0.4100 0.4238 133,245 +0.00(+0.90%)
Jul 27, 2022 0.3801 0.4200 0.3800 0.4200 164,117 +0.05(+12.87%)
Jul 26, 2022 0.4087 0.4087 0.3692 0.3721 177,465 -0.03(-6.98%)
Jul 25, 2022 0.4000 0.4120 0.3800 0.4000 109,110 +0.01(+1.37%)
Jul 22, 2022 0.3670 0.4100 0.3670 0.3946 102,503 -0.00(-0.60%)
Jul 21, 2022 0.3866 0.3970 0.3847 0.3970 106,480 -0.01(-1.64%)
Jul 20, 2022 0.3900 0.4244 0.3764 0.4036 119,788 +0.01(+3.54%)
Jul 19, 2022 0.3830 0.4017 0.3800 0.3898 189,159 +0.01(+1.78%)
Jul 18, 2022 0.3700 0.4098 0.3590 0.3830 188,973 +0.04(+12.55%)
Jul 15, 2022 0.2925 0.3647 0.2914 0.3403 560,641 +0.05(+17.34%)
Jul 14, 2022 0.2949 0.2949 0.2750 0.2900 195,720 +0.01(+2.44%)
Jul 13, 2022 0.2775 0.2831 0.2568 0.2831 293,577 +0.01(+3.70%)
Jul 12, 2022 0.2806 0.2920 0.2686 0.2730 77,201 -0.01(-2.71%)
Jul 11, 2022 0.2800 0.2897 0.2725 0.2806 69,587 -0.00(-0.71%)
Jul 08, 2022 0.2900 0.2990 0.2670 0.2826 148,871 -0.02(-5.29%)
Jul 07, 2022 0.2900 0.3029 0.2774 0.2984 166,547 +0.01(+4.70%)
Jul 06, 2022 0.3100 0.3121 0.2773 0.2850 291,034 -0.02(-7.17%)
Jul 05, 2022 0.3300 0.3590 0.2681 0.3070 938,894 -0.04(-10.47%)
Jul 01, 2022 0.3135 0.3499 0.2970 0.3429 188,525 +0.01(+3.91%)
Jun 30, 2022 0.3605 0.3734 0.3244 0.3300 226,386 -0.03(-9.56%)
Jun 29, 2022 0.3715 0.3715 0.3492 0.3649 68,112 -0.01(-1.78%)
Jun 28, 2022 0.3900 0.4221 0.3634 0.3715 237,384 -0.01(-2.24%)
Jun 27, 2022 0.3764 0.3890 0.3689 0.3800 153,404 +0.02(+5.56%)
Jun 24, 2022 0.3400 0.3780 0.3355 0.3600 262,982 +0.04(+11.32%)
Jun 23, 2022 0.3600 0.3600 0.3150 0.3234 519,292 -0.03(-7.60%)
Jun 22, 2022 0.4325 0.4357 0.3263 0.3500 1,556,923 -0.08(-19.08%)
Jun 21, 2022 0.4100 0.4335 0.3940 0.4325 207,527 -0.02(-3.89%)
Jun 17, 2022 0.4536 0.4550 0.4290 0.4500 119,723 +0.00(+0.00%)
Jun 16, 2022 0.4600 0.4943 0.4361 0.4500 724,400 -0.03(-6.44%)
Jun 15, 2022 0.5000 0.5095 0.4400 0.4810 883,225 -0.01(-1.84%)
Jun 14, 2022 0.5200 0.5248 0.4740 0.4900 385,346 -0.02(-4.74%)
Jun 13, 2022 0.6100 0.6100 0.5144 0.5144 254,810 -0.09(-14.27%)
Jun 10, 2022 0.6348 0.6519 0.6000 0.6000 271,171 -0.06(-8.40%)
Jun 09, 2022 0.6450 0.6638 0.6310 0.6550 69,410 -0.01(-0.92%)
Jun 08, 2022 0.6700 0.6800 0.6500 0.6611 247,329 +0.02(+2.50%)
Jun 07, 2022 0.5617 0.6490 0.5600 0.6450 453,560 +0.08(+14.16%)
Jun 06, 2022 0.5658 0.5768 0.5500 0.5650 190,336 +0.02(+3.05%)
Jun 03, 2022 0.5589 0.5615 0.5379 0.5483 90,565 +0.01(+1.54%)
Jun 02, 2022 0.5333 0.5577 0.5333 0.5400 95,392 +0.02(+3.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.